Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1.480 | 1.700 | 1.450 | 1.690 | 485,482 | +0.22(+14.97%) |
Feb 25, 2022 | 1.360 | 1.520 | 1.395 | 1.470 | 306,098 | +0.09(+6.52%) |
Feb 24, 2022 | 1.300 | 1.400 | 1.290 | 1.380 | 148,056 | +0.01(+0.73%) |
Feb 23, 2022 | 1.410 | 1.470 | 1.340 | 1.370 | 119,454 | -0.04(-2.84%) |
Feb 22, 2022 | 1.490 | 1.490 | 1.370 | 1.410 | 106,377 | -0.07(-4.73%) |
Feb 18, 2022 | 1.480 | 0 | +0.12(+8.82%) | |||
Feb 17, 2022 | 1.340 | 1.360 | 1.311 | 1.360 | 117,549 | +0.00(+0.00%) |
Feb 16, 2022 | 1.340 | 1.380 | 1.280 | 1.360 | 113,446 | +0.02(+1.49%) |
Feb 15, 2022 | 1.350 | 1.380 | 1.310 | 1.340 | 133,124 | +0.03(+2.29%) |
Feb 14, 2022 | 1.370 | 1.380 | 1.280 | 1.310 | 134,731 | -0.04(-2.96%) |
Feb 11, 2022 | 1.400 | 1.430 | 1.330 | 1.350 | 66,985 | -0.05(-3.57%) |
Feb 10, 2022 | 1.440 | 1.500 | 1.380 | 1.400 | 277,444 | -0.07(-4.76%) |
Feb 09, 2022 | 1.460 | 1.520 | 1.440 | 1.470 | 192,202 | -0.01(-0.68%) |
Feb 08, 2022 | 1.360 | 1.480 | 1.230 | 1.480 | 374,622 | +0.09(+6.47%) |
Feb 07, 2022 | 1.370 | 1.420 | 1.340 | 1.390 | 118,720 | +0.00(+0.00%) |
Feb 04, 2022 | 1.360 | 1.390 | 1.270 | 1.390 | 258,052 | +0.03(+2.21%) |
Feb 03, 2022 | 1.360 | 1.360 | 258,037 | +0.05(+3.82%) | ||
Feb 02, 2022 | 1.470 | 1.510 | 1.310 | 1.310 | 468,620 | -0.13(-9.03%) |
Feb 01, 2022 | 1.360 | 1.470 | 1.340 | 1.440 | 210,430 | +0.05(+3.60%) |
Jan 31, 2022 | 1.360 | 1.390 | 1.390 | 111,912 | +0.01(+0.72%) | |
Jan 28, 2022 | 1.350 | 1.380 | 1.200 | 1.380 | 718,822 | +0.08(+6.15%) |
Jan 27, 2022 | 1.250 | 1.300 | 1.170 | 1.300 | 229,446 | +0.08(+6.56%) |
Jan 26, 2022 | 1.160 | 1.300 | 1.100 | 1.220 | 360,628 | +0.06(+5.16%) |
Jan 25, 2022 | 1.160 | 1.200 | 1.090 | 1.160 | 222,027 | +0.00(+0.01%) |
Jan 24, 2022 | 1.220 | 1.250 | 1.090 | 1.160 | 272,794 | -0.05(-4.13%) |
Jan 21, 2022 | 1.240 | 1.270 | 1.170 | 1.210 | 156,475 | -0.05(-3.97%) |
Jan 20, 2022 | 1.200 | 1.300 | 1.166 | 1.260 | 353,124 | +0.06(+5.00%) |
Jan 19, 2022 | 1.170 | 1.200 | 1.130 | 1.200 | 126,170 | +0.03(+2.56%) |
Jan 18, 2022 | 1.070 | 1.200 | 1.060 | 1.170 | 224,099 | +0.06(+5.41%) |
Jan 14, 2022 | 1.110 | 0 | +0.01(+0.91%) | |||
Jan 13, 2022 | 1.020 | 1.100 | 0.9706 | 1.100 | 213,332 | +0.07(+6.80%) |
Jan 12, 2022 | 0.9905 | 1.070 | 0.9520 | 1.030 | 439,273 | +0.01(+0.98%) |
Jan 11, 2022 | 0.9503 | 1.030 | 0.9503 | 1.020 | 338,395 | +0.04(+4.10%) |
Jan 10, 2022 | 0.9800 | 1.010 | 0.9500 | 0.9798 | 590,677 | +0.02(+2.60%) |
Jan 07, 2022 | 0.9800 | 0.9900 | 0.9400 | 0.9550 | 259,659 | +0.00(+0.00%) |
Jan 06, 2022 | 0.9500 | 0.9999 | 0.9361 | 0.9550 | 325,580 | -0.01(-1.25%) |
Jan 05, 2022 | 0.9800 | 1.030 | 0.9500 | 0.9671 | 212,816 | -0.00(-0.31%) |
Jan 04, 2022 | 0.9900 | 1.030 | 0.9211 | 0.9701 | 603,989 | -0.00(-0.04%) |
Jan 03, 2022 | 0.9400 | 1.045 | 0.9400 | 0.9705 | 174,001 | +0.03(+2.68%) |
Dec 31, 2021 | 0.9598 | 0.9800 | 0.9200 | 0.9452 | 278,598 | +0.00(+0.21%) |
Dec 30, 2021 | 0.9600 | 0.9900 | 0.9405 | 0.9432 | 732,757 | -0.01(-0.84%) |
Dec 29, 2021 | 1.000 | 1.000 | 0.9500 | 0.9512 | 251,680 | -0.02(-1.94%) |
Dec 28, 2021 | 0.9800 | 1.050 | 0.9600 | 0.9700 | 497,128 | -0.01(-1.02%) |
Dec 27, 2021 | 0.9900 | 1.050 | 0.9611 | 0.9800 | 634,080 | +0.01(+1.03%) |
Dec 23, 2021 | 0.9423 | 1.010 | 0.9423 | 0.9700 | 329,087 | +0.02(+1.57%) |
Dec 22, 2021 | 0.9770 | 1.000 | 0.9500 | 0.9550 | 134,986 | -0.01(-0.52%) |
Dec 21, 2021 | 1.000 | 1.040 | 0.9400 | 0.9600 | 712,933 | -0.03(-3.03%) |
Dec 20, 2021 | 1.010 | 1.050 | 0.9500 | 0.9900 | 440,538 | -0.04(-3.88%) |
Dec 17, 2021 | 1.010 | 1.060 | 0.9501 | 1.030 | 343,890 | +0.04(+4.04%) |
Dec 16, 2021 | 1.010 | 1.055 | 0.9712 | 0.9900 | 611,008 | -0.02(-1.98%) |
Dec 15, 2021 | 1.030 | 1.080 | 0.9200 | 1.010 | 667,151 | -0.05(-4.72%) |
Dec 14, 2021 | 1.040 | 1.090 | 1.030 | 1.060 | 1,187,330 | +0.01(+0.95%) |
Dec 13, 2021 | 1.030 | 1.130 | 1.020 | 1.050 | 720,223 | +0.00(+0.00%) |
Dec 10, 2021 | 1.020 | 1.070 | 1.020 | 1.050 | 1,332,583 | +0.00(+0.00%) |
Dec 09, 2021 | 1.040 | 1.070 | 1.010 | 1.050 | 1,502,038 | -0.00(-0.47%) |
Dec 08, 2021 | 1.030 | 1.120 | 1.000 | 1.055 | 805,734 | +0.01(+1.44%) |
Dec 07, 2021 | 1.020 | 1.110 | 0.9901 | 1.040 | 748,081 | +0.03(+2.97%) |
Dec 06, 2021 | 1.060 | 1.100 | 1.000 | 1.010 | 631,007 | -0.04(-3.81%) |
Dec 03, 2021 | 1.190 | 1.200 | 1.000 | 1.050 | 1,184,067 | -0.12(-10.26%) |
Dec 02, 2021 | 1.210 | 1.230 | 1.110 | 1.170 | 163,248 | -0.03(-2.50%) |